ボウマンコンサルティング・グループ (BWMN)

BWMN
🏛️ アメリカ →
42.55
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 38.98 38.98 38.74 38.74 4.1K
09:31 39.00 39.00 39.00 39.00 1.1K
09:32 38.96 38.96 38.74 38.74 0.4K
09:33 38.98 38.98 38.98 38.98 0.1K
09:34 39.75 39.75 39.75 39.75 8.0K
09:35 39.34 39.34 38.66 39.01 5.0K
09:36 39.02 39.02 39.02 39.02 0.3K
09:38 38.94 38.94 38.94 38.94 0.4K
09:42 39.20 39.38 39.20 39.38 0.4K
09:43 39.14 39.14 39.01 39.01 0.9K
09:44 39.09 39.09 39.09 39.09 2.3K
09:49 39.14 39.14 39.14 39.14 0.2K
09:54 39.10 39.20 39.01 39.13 3.1K
09:55 39.25 39.25 39.25 39.25 0.9K
10:04 39.50 39.50 39.50 39.50 2.3K
10:07 39.54 39.54 39.52 39.53 1.9K
10:08 39.42 39.42 39.42 39.42 1.7K
10:10 39.42 39.42 39.42 39.42 0.2K
10:16 39.50 39.63 39.50 39.63 1.0K
10:18 39.70 39.70 39.70 39.70 0.8K
10:22 39.75 39.75 39.75 39.75 2.5K
10:23 39.68 39.68 39.66 39.66 1.3K
10:25 39.74 39.74 39.74 39.74 0.8K
10:27 39.75 39.75 39.75 39.75 0.8K
10:28 39.72 39.72 39.72 39.72 0.3K
10:31 39.80 39.80 39.80 39.80 0.1K
10:32 39.71 39.71 39.70 39.70 1.2K
10:33 39.76 39.76 39.76 39.76 0.6K
10:38 39.69 39.69 39.69 39.69 0.1K
10:39 39.56 39.56 39.56 39.56 2.3K
10:43 39.45 39.45 39.45 39.45 0.3K
10:44 39.42 39.42 39.42 39.42 4.1K
10:45 39.36 39.36 39.36 39.36 0.2K
10:46 39.36 39.36 39.36 39.36 0.4K
10:47 39.45 39.45 39.24 39.24 0.5K
10:50 39.36 39.36 39.36 39.36 0.1K
10:51 39.36 39.36 39.36 39.36 0.2K
10:53 39.37 39.37 39.31 39.31 1.1K
10:55 39.33 39.33 39.33 39.33 0.4K
10:57 39.40 39.40 39.40 39.40 0.6K
10:58 39.45 39.45 39.45 39.45 0.9K
11:02 39.37 39.37 39.37 39.37 0.1K
11:03 39.45 39.45 39.45 39.45 0.2K
11:04 39.37 39.41 39.37 39.41 0.9K
11:12 39.43 39.43 39.43 39.43 0.9K
11:18 39.44 39.44 39.44 39.44 0.4K
11:19 39.50 39.50 39.50 39.50 0.9K
11:20 39.46 39.65 39.46 39.65 9.2K
11:23 39.64 39.64 39.64 39.64 1.5K
11:24 39.64 39.64 39.64 39.64 0.4K
11:25 39.64 39.64 39.64 39.64 0.5K
11:26 39.64 39.64 39.64 39.64 0.5K
11:30 39.62 39.62 39.62 39.62 0.7K
11:32 39.66 39.66 39.66 39.66 0.6K
11:35 39.62 39.62 39.62 39.62 1.9K
11:37 39.63 39.63 39.63 39.63 0.1K
11:40 39.57 39.57 39.57 39.57 0.2K
11:41 39.49 39.49 39.42 39.47 5.1K
11:46 39.40 39.40 39.40 39.40 1.9K
11:49 39.44 39.44 39.44 39.44 0.6K
11:56 39.42 39.42 39.42 39.42 0.5K
11:57 39.50 39.50 39.50 39.49 0.7K
11:59 39.50 39.50 39.50 39.49 0.2K
12:01 39.53 39.53 39.53 39.53 4.9K
12:08 39.58 39.58 39.58 39.58 0.7K
12:12 39.58 39.59 39.58 39.59 0.6K
12:19 39.52 39.68 39.52 39.68 1.0K
12:22 39.41 39.41 39.41 39.41 5.2K
12:27 39.41 39.44 39.41 39.44 1.1K
12:28 39.50 39.50 39.50 39.50 4.8K
12:29 39.53 39.53 39.53 39.53 0.2K
12:32 39.56 39.56 39.56 39.56 2.5K
12:33 39.63 39.63 39.63 39.63 0.4K
12:34 39.55 39.55 39.55 39.55 0.1K
12:36 39.63 39.63 39.63 39.63 0.1K
12:38 39.67 39.67 39.67 39.67 0.2K
12:45 39.65 39.65 39.65 39.65 1.0K
12:55 39.68 39.68 39.68 39.67 1.1K
12:57 39.75 39.75 39.73 39.74 1.1K
13:03 39.81 39.81 39.77 39.77 1.3K
13:05 39.74 39.74 39.74 39.74 2.3K
13:14 39.73 39.73 39.73 39.73 0.1K
13:15 39.78 39.78 39.78 39.78 0.2K
13:16 39.81 39.85 39.81 39.85 4.7K
13:17 39.90 40.00 39.90 40.00 3.6K
13:18 39.97 39.97 39.97 39.97 5.3K
13:19 40.03 40.03 39.95 39.95 14.7K
13:22 40.00 40.00 40.00 40.00 0.5K
13:27 40.01 40.01 40.01 40.01 1.2K
13:29 40.00 40.00 40.00 40.00 0.7K
13:30 40.00 40.02 40.00 40.02 1.7K
13:33 40.00 40.00 40.00 40.00 0.8K
13:36 39.96 39.96 39.96 39.96 2.4K
13:37 39.98 39.98 39.98 39.98 0.1K
13:38 39.99 39.99 39.98 39.99 0.8K
13:39 39.96 39.96 39.96 39.96 0.4K
13:40 39.93 39.93 39.93 39.92 0.7K
13:41 39.90 39.90 39.90 39.90 0.3K
13:42 39.90 39.90 39.90 39.90 2.0K
13:48 40.01 40.01 40.01 40.01 0.5K
13:50 40.00 40.00 40.00 40.00 1.2K
13:54 40.02 40.02 40.02 40.02 0.3K
13:55 40.02 40.02 40.02 40.02 0.5K
13:58 39.94 39.94 39.93 39.93 1.4K
13:59 39.93 39.93 39.93 39.93 0.2K
14:03 39.93 39.93 39.93 39.92 0.4K
14:07 39.89 39.89 39.89 39.89 0.4K
14:08 39.84 39.84 39.84 39.84 1.3K
14:17 39.77 39.77 39.77 39.77 0.3K
14:19 39.77 39.77 39.77 39.77 1.4K
14:26 39.92 39.92 39.92 39.92 0.8K
14:27 39.93 39.93 39.93 39.93 0.6K
14:30 39.92 39.92 39.92 39.92 0.6K
14:31 39.81 39.81 39.81 39.81 2.5K
14:33 39.85 39.85 39.85 39.85 2.6K
14:36 39.84 39.84 39.84 39.84 0.5K
14:38 39.72 39.75 39.72 39.75 2.0K
14:39 39.71 39.71 39.69 39.69 0.6K
14:40 39.66 39.70 39.66 39.70 0.6K
14:41 39.71 39.71 39.71 39.70 0.5K
14:45 39.59 39.59 39.59 39.59 1.6K
14:47 39.58 39.58 39.58 39.58 0.7K
14:48 39.53 39.53 39.52 39.52 0.6K
14:52 39.56 39.56 39.56 39.56 0.4K
14:55 39.49 39.60 39.49 39.60 9.7K
14:58 39.63 39.63 39.63 39.63 0.2K
14:59 39.51 39.51 39.51 39.51 0.1K
15:00 39.62 39.62 39.62 39.62 0.4K
15:02 39.52 39.52 39.52 39.52 0.5K
15:05 39.70 39.70 39.70 39.70 0.7K
15:10 39.57 39.57 39.57 39.57 0.3K
15:12 39.58 39.58 39.58 39.58 0.7K
15:16 39.54 39.54 39.54 39.54 2.0K
15:19 39.53 39.53 39.53 39.53 0.4K
15:20 39.52 39.52 39.52 39.52 1.0K
15:23 39.55 39.55 39.55 39.55 0.9K
15:24 39.55 39.55 39.55 39.55 0.6K
15:27 39.52 39.52 39.52 39.52 0.4K
15:28 39.46 39.50 39.46 39.49 1.4K
15:29 39.48 39.48 39.43 39.43 2.2K
15:33 39.39 39.39 39.39 39.39 2.4K
15:34 39.40 39.40 39.40 39.40 0.1K
15:35 39.44 39.44 39.41 39.41 0.9K
15:36 39.47 39.47 39.47 39.47 0.4K
15:39 39.49 39.49 39.49 39.49 1.2K
15:41 39.51 39.51 39.51 39.51 0.4K
15:42 39.58 39.58 39.51 39.51 1.3K
15:45 39.59 39.59 39.59 39.59 0.3K
15:46 39.52 39.52 39.52 39.52 0.6K
15:49 39.65 39.65 39.65 39.65 1.1K
15:50 39.77 39.77 39.73 39.74 2.9K
15:51 39.76 39.76 39.76 39.76 0.3K
15:52 39.75 39.80 39.75 39.80 1.6K
15:53 39.77 39.77 39.77 39.77 0.5K
15:54 39.72 39.83 39.69 39.69 8.1K
15:55 39.78 39.78 39.78 39.78 1.4K
15:57 39.79 39.79 39.74 39.74 1.1K
15:58 39.84 39.84 39.73 39.81 3.5K
15:59 39.78 39.79 39.72 39.74 57.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし